Premium
Blockchain GP (ALTBG)
EU
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0445 | -13.2243684993 | 0.3365 | 0.346 | 0.256 | 760942 | 0.32361048 | DE |
| 4 | -0.0415 | -12.4437781109 | 0.3335 | 0.3475 | 0.2455 | 1020178 | 0.30319744 | DE |
| 12 | 0.1648 | 129.559748428 | 0.1272 | 0.348 | 0.1012 | 920565 | 0.26052968 | DE |
| 26 | 0.192 | 192 | 0.1 | 0.348 | 0.082 | 537902 | 0.23128195 | DE |
| 52 | 0.192 | 192 | 0.1 | 0.348 | 0.082 | 273324 | 0.23128195 | DE |
| 156 | -1.048 | -78.2089552239 | 1.34 | 1.63 | 0.082 | 225670 | 0.40604584 | DE |
| 260 | -0.0025 | -0.848896434635 | 0.2945 | 2.43 | 0.082 | 428466 | 0.92136814 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734715800 | 0.292 | -0.018 | -5.81 | 0.3085 | 0.3085 | 0.256 | 1865940 |
| 1734629400 | 0.31 | -0.01 | -3.13 | 0.313 | 0.318 | 0.29 | 880566 |
| 1734543000 | 0.32 | -0.0075 | -2.29 | 0.325 | 0.335 | 0.312 | 763339 |
| 1734456600 | 0.3275 | -0.0075 | -2.24 | 0.33 | 0.3459999 | 0.322 | 1250448 |
| 1734370200 | 0.335 | 0.001 | 0.30 | 0.335 | 0.335 | 0.3225 | 419118 |
| 1734111000 | 0.334 | 0.002 | 0.60 | 0.3365 | 0.338 | 0.317 | 491240 |
| 1734024600 | 0.332 | -0.002 | -0.60 | 0.33 | 0.337 | 0.329 | 367489 |
| 1733938200 | 0.334 | 0.024 | 7.74 | 0.31 | 0.3365 | 0.3085 | 710911 |
| 1733851800 | 0.31 | -0.01 | -3.13 | 0.325 | 0.325 | 0.306 | 435495 |
| 1733765400 | 0.32 | -0.006 | -1.84 | 0.326 | 0.335 | 0.3 | 531562 |
| 1733506200 | 0.326 | 0 | 0.00 | 0.3325 | 0.3449999 | 0.3205 | 1397993 |
| 1733419800 | 0.326 | 0.029 | 9.76 | 0.32 | 0.335 | 0.319 | 2352712 |
| 1733333400 | 0.297 | 0.026 | 9.59 | 0.28 | 0.298 | 0.2665 | 741073 |
| 1733247000 | 0.271 | 0.0015 | 0.56 | 0.27 | 0.278 | 0.26 | 282531 |
| 1733160600 | 0.2695 | -0.011 | -3.92 | 0.2725 | 0.287 | 0.262 | 551140 |
| 1732901400 | 0.2805 | 0.0045 | 1.63 | 0.272 | 0.29 | 0.253 | 926836 |
| 1732815000 | 0.276 | -0.0165 | -5.64 | 0.3 | 0.3 | 0.271 | 666892 |
| 1732728600 | 0.2925 | 0.0225 | 8.33 | 0.27 | 0.299 | 0.2455 | 1588308 |
| 1732642200 | 0.27 | -0.03 | -10.00 | 0.296 | 0.31 | 0.26 | 2476228 |
| 1732555800 | 0.3 | 0.01 | 3.45 | 0.299 | 0.328 | 0.29 | 1017393 |
| 1732296600 | 0.29 | -0.045 | -13.43 | 0.3335 | 0.3474999 | 0.2849999 | 2552283 |
| 1732210200 | 0.335 | 0.031 | 10.20 | 0.305 | 0.3479999 | 0.305 | 3669651 |
| 1732123800 | 0.304 | 0.032 | 11.76 | 0.288 | 0.31 | 0.259 | 1699122 |
| 1732037400 | 0.272 | -0.021 | -7.17 | 0.2985 | 0.3225 | 0.263 | 5027316 |
| 1731951000 | 0.293 | 0.035 | 13.57 | 0.265 | 0.293 | 0.251 | 2596652 |
| 1731691800 | 0.258 | 0.002 | 0.78 | 0.256 | 0.27 | 0.219 | 1135159 |
| 1731605400 | 0.256 | 0.006 | 2.40 | 0.274 | 0.2775 | 0.256 | 728190 |
| 1731519000 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731432600 | 0.25 | 0 | 0.00 | 0.25 | 0.25 | 0.25 | 0 |
| 1731346200 | 0.25 | 0.0634001 | 33.98 | 0.193 | 0.25 | 0.1928 | 4390926 |
| 1731087000 | 0.1865999 | 0.0045999 | 2.53 | 0.18 | 0.1918 | 0.175 | 516614 |
| 1731000600 | 0.182 | 0.0016 | 0.89 | 0.181 | 0.193 | 0.1652 | 1411562 |
| 1730914200 | 0.1804 | 0.0326001 | 22.06 | 0.165 | 0.1818 | 0.16 | 1882432 |
| 1730827800 | 0.1477999 | 0.0029999 | 2.07 | 0.1496 | 0.1496 | 0.1394 | 220823 |
| 1730741400 | 0.1448 | -0.004 | -2.69 | 0.1496 | 0.1496 | 0.1409999 | 59087 |
| 1730482200 | 0.1487999 | 0.0033999 | 2.34 | 0.1416 | 0.1516 | 0.1414 | 115183 |
| 1730395800 | 0.1454 | 0.0052 | 3.71 | 0.1402 | 0.1548 | 0.1402 | 1259803 |
| 1730309400 | 0.1402 | -0.0078 | -5.27 | 0.149 | 0.153 | 0.1402 | 416527 |
| 1730223000 | 0.148 | 0.011 | 8.03 | 0.1548 | 0.165 | 0.139 | 2244665 |
| 1730136600 | 0.137 | 0.002 | 1.48 | 0.1464 | 0.147 | 0.1342 | 962747 |
| 1729873800 | 0.135 | 0.0074 | 5.80 | 0.125 | 0.1394 | 0.1204 | 435745 |
| 1729787400 | 0.1276 | 0.0116 | 10.00 | 0.119 | 0.1278 | 0.1112 | 356072 |
| 1729701000 | 0.116 | 0.0086 | 8.01 | 0.1076 | 0.116 | 0.1076 | 185215 |
| 1729614600 | 0.1074 | -0.0024 | -2.19 | 0.105 | 0.1096 | 0.105 | 103021 |
| 1729528200 | 0.1098 | -0.0032 | -2.83 | 0.114 | 0.114 | 0.105 | 117270 |
| 1729269000 | 0.113 | 0.0078 | 7.41 | 0.1048 | 0.114 | 0.1042 | 65493 |
| 1729182600 | 0.1052 | -0.0068 | -6.07 | 0.11 | 0.1102 | 0.1012 | 300368 |
| 1729096200 | 0.112 | 0 | 0.00 | 0.112 | 0.112 | 0.112 | 0 |
| 1729009800 | 0.112 | -0.003 | -2.61 | 0.1134 | 0.1198 | 0.1112 | 104999 |
| 1728923400 | 0.115 | 0.002 | 1.77 | 0.1132 | 0.1208 | 0.113 | 58078 |
| 1728664200 | 0.113 | -0.0046 | -3.91 | 0.119 | 0.1226 | 0.1128 | 41961 |
| 1728577800 | 0.1176 | 0 | 0.00 | 0.1176 | 0.1176 | 0.1176 | 0 |
| 1728491400 | 0.1176 | 0.0054 | 4.81 | 0.1176 | 0.1176 | 0.1122 | 23094 |
| 1728405000 | 0.1122 | -0.001 | -0.88 | 0.1106 | 0.1298 | 0.1106 | 175818 |
| 1728318600 | 0.1132 | -0.01 | -8.12 | 0.117 | 0.1228 | 0.1132 | 102296 |
| 1728059400 | 0.1232 | 0.0052 | 4.41 | 0.117 | 0.1238 | 0.117 | 22819 |
| 1727973000 | 0.118 | -0.0056 | -4.53 | 0.1224 | 0.1238 | 0.118 | 29956 |
| 1727886600 | 0.1236 | 0.0036 | 3.00 | 0.1148 | 0.1293999 | 0.1148 | 27524 |
| 1727800200 | 0.12 | -0.0096 | -7.41 | 0.1296 | 0.1298 | 0.12 | 67626 |
| 1727713800 | 0.1296 | 0.008 | 6.58 | 0.123 | 0.1328 | 0.1216 | 46217 |
| 1727454600 | 0.1216 | -0.0056 | -4.40 | 0.1272 | 0.14 | 0.1216 | 548050 |
| 1727368200 | 0.1272 | 0.0012 | 0.95 | 0.1348 | 0.1396 | 0.1238 | 196785 |
| 1727281800 | 0.126 | -0.0088 | -6.53 | 0.133 | 0.133 | 0.1216 | 65007 |
| 1727195400 | 0.1348 | 0.0188 | 16.21 | 0.1132 | 0.14 | 0.1102 | 502625 |
| 1727109000 | 0.116 | 0.016 | 16.00 | 0.099 | 0.127 | 0.099 | 360128 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
